시장 데이터를 불러오는 중
전체 종목
Matrix Service Company - Common Stock 과거 주가
Matrix Service Company - Common Stock · MTRX · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matrix Service Company - Common Stock · MTRX · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,285 | ₩14,285 | ₩13,976 | ₩14,110 | -1.22% | 39.9만 |
| 2026.10.08 | ₩13,936 | ₩14,325 | ₩13,789 | ₩14,244 | +2.21% | 50.2만 |
| 2026.10.07 | ₩14,258 | ₩14,298 | ₩13,615 | ₩14,043 | -1.50% | 83.4만 |
| 2026.10.06 | ₩14,043 | ₩14,526 | ₩13,896 | ₩14,405 | +2.58% | 62만 |
| 2026.10.05 | ₩13,789 | ₩14,070 | ₩13,588 | ₩13,963 | +1.26% | 37만 |
| 2026.10.02 | ₩14,110 | ₩14,110 | ₩13,574 | ₩13,775 | -2.37% | 64.7만 |
| 2026.10.01 | ₩12,797 | ₩14,030 | ₩12,797 | ₩14,017 | +9.53% | 81.5만 |
| 2026.09.30 | ₩12,797 | ₩12,891 | ₩12,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,824 |
| +0.21% |
| 65.7만 |
| 2026.09.29 | ₩12,918 | ₩12,958 | ₩12,583 | ₩12,690 | -1.76% | 44.5만 |
|---|
| 2026.09.28 | ₩13,025 | ₩13,333 | ₩12,744 | ₩12,904 | -0.93% | 53.4만 |
|---|
| 2026.09.25 | ₩13,253 | ₩13,253 | ₩12,878 | ₩13,052 | -1.52% | 56.7만 |
|---|
| 2026.09.24 | ₩13,025 | ₩13,159 | ₩12,891 | ₩13,132 | +0.82% | 63.3만 |
|---|
| 2026.09.23 | ₩13,293 | ₩13,293 | ₩13,025 | ₩13,105 | -1.41% | 30.6만 |
|---|
| 2026.09.22 | ₩13,548 | ₩13,548 | ₩13,306 | ₩13,373 | -1.29% | 48.4만 |
|---|
| 2026.09.21 | ₩13,347 | ₩13,574 | ₩13,025 | ₩13,440 | +0.70% | 57.2만 |
|---|
| 2026.09.18 | ₩13,293 | ₩13,306 | ₩13,025 | ₩13,226 | -0.50% | 53.6만 |
|---|
| 2026.09.17 | ₩13,534 | ₩13,561 | ₩13,159 | ₩13,333 | -1.49% | 54.8만 |
|---|
| 2026.09.16 | ₩13,293 | ₩13,400 | ₩13,012 | ₩13,266 | -0.20% | 61.5만 |
|---|
| 2026.09.15 | ₩13,400 | ₩13,481 | ₩13,172 | ₩13,293 | -0.80% | 41.9만 |
|---|
| 2026.09.14 | ₩14,017 | ₩14,258 | ₩13,280 | ₩13,400 | -4.40% | 54.1만 |
|---|
| 2026.09.11 | ₩14,084 | ₩14,526 | ₩14,030 | ₩14,218 | +0.95% | 34.7만 |
|---|
| 2026.09.10 | ₩14,191 | ₩14,204 | ₩13,775 | ₩13,883 | -2.17% | 32.5만 |
|---|
| 2026.09.09 | ₩14,472 | ₩14,633 | ₩14,231 | ₩14,311 | -1.11% | 32.6만 |
|---|
| 2026.09.08 | ₩14,204 | ₩14,606 | ₩14,204 | ₩14,486 | +1.98% | 50.1만 |
|---|
| 2026.09.04 | ₩14,231 | ₩14,419 | ₩13,628 | ₩14,231 | 0.00% | 42만 |
|---|
| 2026.09.03 | ₩13,883 | ₩14,459 | ₩12,998 | ₩14,137 | +1.83% | 84.1만 |
|---|
| 2026.09.02 | ₩14,432 | ₩14,660 | ₩14,298 | ₩14,553 | +0.84% | 45만 |
|---|
| 2026.09.01 | ₩14,298 | ₩14,419 | ₩14,218 | ₩14,338 | +0.28% | 40만 |
|---|
| 2026.08.31 | ₩14,526 | ₩14,700 | ₩14,445 | ₩14,486 | -0.28% | 39.5만 |
|---|
| 2026.08.28 | ₩14,620 | ₩14,861 | ₩14,298 | ₩14,512 | -0.73% | 31.6만 |
|---|
| 2026.08.27 | ₩14,606 | ₩14,754 | ₩14,231 | ₩14,620 | +0.09% | 40.4만 |
|---|
| 2026.08.26 | ₩14,432 | ₩14,606 | ₩14,244 | ₩14,392 | -0.28% | 29만 |
|---|
| 2026.08.25 | ₩14,767 | ₩14,767 | ₩14,338 | ₩14,432 | -2.27% | 22.8만 |
|---|
| 2026.08.24 | ₩14,821 | ₩14,821 | ₩14,298 | ₩14,338 | -3.25% | 27.4만 |
|---|
| 2026.08.21 | ₩15,182 | ₩15,182 | ₩14,754 | ₩14,834 | -2.29% | 14.9만 |
|---|
| 2026.08.20 | ₩15,209 | ₩15,316 | ₩14,901 | ₩14,981 | -1.50% | 17.9만 |
|---|
| 2026.08.19 | ₩15,839 | ₩15,839 | ₩15,209 | ₩15,316 | -3.30% | 25.2만 |
|---|
| 2026.08.18 | ₩15,919 | ₩15,919 | ₩15,491 | ₩15,611 | -1.94% | 16.8만 |
|---|
| 2026.08.17 | ₩15,893 | ₩16,080 | ₩15,866 | ₩16,053 | +1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩15,638 | ₩16,000 | ₩15,611 | ₩15,960 | +2.06% | 12.5만 |
|---|
| 2026.08.13 | ₩15,785 | ₩15,839 | ₩15,558 | ₩15,625 | -1.02% | 15.4만 |
|---|
| 2026.08.12 | ₩15,960 | ₩15,986 | ₩15,732 | ₩15,732 | -1.43% | 14.5만 |
|---|
| 2026.08.11 | ₩15,611 | ₩15,960 | ₩15,611 | ₩15,732 | +0.77% | 14.9만 |
|---|
| 2026.08.10 | ₩15,960 | ₩16,080 | ₩15,464 | ₩15,544 | -2.60% | 12.4만 |
|---|
| 2026.08.07 | ₩15,799 | ₩16,147 | ₩15,705 | ₩15,960 | +1.02% | 10.8만 |
|---|
| 2026.08.06 | ₩15,638 | ₩15,986 | ₩15,477 | ₩15,718 | +0.51% | 18.5만 |
|---|
| 2026.08.05 | ₩16,402 | ₩16,402 | ₩15,477 | ₩15,477 | -5.64% | 21.9만 |
|---|
| 2026.08.04 | ₩16,214 | ₩16,429 | ₩16,027 | ₩16,321 | +0.66% | 23.1만 |
|---|
| 2026.08.03 | ₩15,919 | ₩16,241 | ₩15,665 | ₩16,027 | +0.67% | 35.3만 |
|---|
| 2026.07.31 | ₩15,477 | ₩15,759 | ₩15,290 | ₩15,544 | +0.43% | 21.5만 |
|---|
| 2026.07.30 | ₩14,874 | ₩15,276 | ₩14,874 | ₩15,249 | +2.52% | 17.6만 |
|---|
| 2026.07.29 | ₩15,491 | ₩15,973 | ₩14,767 | ₩14,874 | -3.98% | 25.5만 |
|---|
| 2026.07.28 | ₩16,683 | ₩16,683 | ₩15,370 | ₩15,450 | -7.39% | 21.4만 |
|---|
| 2026.07.27 | ₩16,790 | ₩16,951 | ₩16,174 | ₩16,509 | -1.68% | 13.6만 |
|---|
| 2026.07.24 | ₩17,032 | ₩17,206 | ₩16,348 | ₩16,536 | -2.91% | 20.9만 |
|---|
| 2026.07.23 | ₩16,710 | ₩17,273 | ₩16,630 | ₩17,192 | +2.89% | 19.1만 |
|---|
| 2026.07.22 | ₩16,764 | ₩16,938 | ₩16,710 | ₩16,790 | +0.16% | 10만 |
|---|
| 2026.07.21 | ₩16,335 | ₩16,951 | ₩16,228 | ₩16,764 | +2.63% | 20.2만 |
|---|
| 2026.07.20 | ₩16,321 | ₩16,469 | ₩16,107 | ₩16,228 | -0.57% | 15.3만 |
|---|
| 2026.07.17 | ₩16,241 | ₩16,482 | ₩16,080 | ₩16,281 | +0.25% | 17.1만 |
|---|
| 2026.07.16 | ₩16,536 | ₩16,737 | ₩16,214 | ₩16,469 | -0.41% | 11.7만 |
|---|
| 2026.07.15 | ₩16,777 | ₩16,898 | ₩16,415 | ₩16,710 | -0.40% | 15.2만 |
|---|
| 2026.07.14 | ₩16,429 | ₩16,898 | ₩16,429 | ₩16,697 | +1.63% | 27.5만 |
|---|
| 2026.07.13 | ₩16,549 | ₩16,817 | ₩16,268 | ₩16,469 | -0.49% | 14.4만 |
|---|
| 2026.07.10 | ₩17,099 | ₩17,286 | ₩16,589 | ₩16,737 | -2.12% | 27.3만 |
|---|
| 2026.07.09 | ₩16,951 | ₩17,340 | ₩16,576 | ₩17,085 | +0.79% | 19.6만 |
|---|
| 2026.07.08 | ₩16,616 | ₩16,938 | ₩16,415 | ₩16,844 | +1.37% | 28.3만 |
|---|
| 2026.07.07 | ₩17,447 | ₩17,447 | ₩16,509 | ₩16,683 | -4.38% | 17.2만 |
|---|
| 2026.07.06 | ₩16,871 | ₩17,608 | ₩16,871 | ₩17,420 | +3.26% | 20.1만 |
|---|
| 2026.07.02 | ₩17,929 | ₩18,358 | ₩16,790 | ₩16,790 | -6.35% | 21.5만 |
|---|
| 2026.07.01 | ₩18,278 | ₩18,479 | ₩17,728 | ₩17,889 | -2.13% | 19.8만 |
|---|
| 2026.06.30 | ₩18,331 | ₩18,465 | ₩18,063 | ₩18,358 | +0.15% | 24.7만 |
|---|
| 2026.06.29 | ₩18,559 | ₩18,613 | ₩18,157 | ₩18,372 | -1.01% | 26.3만 |
|---|
| 2026.06.26 | ₩18,439 | ₩18,747 | ₩18,130 | ₩18,586 | +0.80% | 76.4만 |
|---|
| 2026.06.25 | ₩18,184 | ₩18,532 | ₩17,849 | ₩18,519 | +1.84% | 18.3만 |
|---|
| 2026.06.24 | ₩18,425 | ₩18,586 | ₩17,809 | ₩17,929 | -2.69% | 24.4만 |
|---|
| 2026.06.23 | ₩18,479 | ₩18,814 | ₩18,171 | ₩18,452 | -0.15% | 46.6만 |
|---|
| 2026.06.22 | ₩18,800 | ₩18,894 | ₩18,532 | ₩18,693 | -0.57% | 25만 |
|---|
| 2026.06.18 | ₩18,626 | ₩18,921 | ₩18,264 | ₩18,733 | +0.58% | 36.9만 |
|---|
| 2026.06.17 | ₩18,318 | ₩18,546 | ₩18,104 | ₩18,211 | -0.59% | 18만 |
|---|
| 2026.06.16 | ₩18,680 | ₩18,921 | ₩18,251 | ₩18,318 | -1.94% | 16.7만 |
|---|
| 2026.06.15 | ₩18,586 | ₩19,028 | ₩18,425 | ₩18,626 | +0.22% | 34.3만 |
|---|
| 2026.06.12 | ₩18,090 | ₩18,774 | ₩17,903 | ₩18,372 | +1.56% | 20.2만 |
|---|
| 2026.06.11 | ₩17,594 | ₩18,077 | ₩17,367 | ₩18,050 | +2.59% | 15.4만 |
|---|
| 2026.06.10 | ₩17,916 | ₩18,264 | ₩17,233 | ₩17,273 | -3.59% | 18.5만 |
|---|
| 2026.06.09 | ₩18,452 | ₩18,693 | ₩17,527 | ₩17,809 | -3.49% | 19.4만 |
|---|
| 2026.06.08 | ₩18,171 | ₩18,640 | ₩17,983 | ₩18,318 | +0.81% | 16.4만 |
|---|
| 2026.06.05 | ₩18,988 | ₩19,068 | ₩18,157 | ₩18,171 | -4.30% | 22.4만 |
|---|
| 2026.06.04 | ₩18,800 | ₩19,135 | ₩18,425 | ₩19,109 | +1.64% | 32.4만 |
|---|
| 2026.06.03 | ₩18,331 | ₩18,720 | ₩18,090 | ₩18,506 | +0.95% | 36.3만 |
|---|
| 2026.06.02 | ₩17,688 | ₩18,599 | ₩17,688 | ₩18,358 | +3.79% | 27.3만 |
|---|
| 2026.06.01 | ₩17,594 | ₩17,956 | ₩17,166 | ₩17,943 | +1.98% | 30.6만 |
|---|
| 2026.05.29 | ₩17,648 | ₩17,728 | ₩17,447 | ₩17,594 | -0.30% | 18만 |
|---|
| 2026.05.28 | ₩17,340 | ₩17,822 | ₩17,112 | ₩17,728 | +2.24% | 23.4만 |
|---|
| 2026.05.27 | ₩17,353 | ₩17,795 | ₩17,018 | ₩17,259 | -0.54% | 28.3만 |
|---|
| 2026.05.26 | ₩17,058 | ₩17,554 | ₩17,058 | ₩17,554 | +2.91% | 37.3만 |
|---|
| 2026.05.22 | ₩16,951 | ₩17,407 | ₩16,656 | ₩17,058 | +0.63% | 26.3만 |
|---|
| 2026.05.21 | ₩16,777 | ₩17,112 | ₩16,643 | ₩16,790 | +0.08% | 23.9만 |
|---|
| 2026.05.20 | ₩16,362 | ₩16,991 | ₩16,228 | ₩16,938 | +3.52% | 29.8만 |
|---|
| 2026.05.19 | ₩16,241 | ₩16,388 | ₩15,946 | ₩16,295 | +0.33% | 20.5만 |
|---|
| 2026.05.18 | ₩16,040 | ₩16,482 | ₩15,826 | ₩16,375 | +2.09% | 24.5만 |
|---|
| 2026.05.15 | ₩16,362 | ₩16,482 | ₩15,879 | ₩15,879 | -2.95% | 19.6만 |
|---|
| 2026.05.14 | ₩15,946 | ₩16,563 | ₩15,812 | ₩16,415 | +2.94% | 29.1만 |
|---|
| 2026.05.13 | ₩16,295 | ₩16,348 | ₩15,692 | ₩15,812 | -2.96% | 25.4만 |
|---|
| 2026.05.12 | ₩16,496 | ₩16,496 | ₩15,879 | ₩16,308 | -1.14% | 32.4만 |
|---|
| 2026.05.11 | ₩16,402 | ₩16,522 | ₩16,013 | ₩16,496 | +0.57% | 23.5만 |
|---|
| 2026.05.08 | ₩16,348 | ₩16,884 | ₩16,228 | ₩16,321 | -0.16% | 43.4만 |
|---|
| 2026.05.07 | ₩16,603 | ₩16,991 | ₩15,504 | ₩16,295 | -1.86% | 50.9만 |
|---|
| 2026.05.06 | ₩18,707 | ₩18,854 | ₩18,291 | ₩18,492 | -1.15% | 42.4만 |
|---|
| 2026.05.05 | ₩18,077 | ₩18,800 | ₩18,010 | ₩18,666 | +3.26% | 36.1만 |
|---|
| 2026.05.04 | ₩18,157 | ₩18,559 | ₩17,849 | ₩17,970 | -1.03% | 26만 |
|---|
| 2026.05.01 | ₩16,643 | ₩18,372 | ₩16,616 | ₩18,117 | +8.86% | 53만 |
|---|
| 2026.04.30 | ₩17,206 | ₩18,251 | ₩17,206 | ₩18,117 | +5.30% | 31.6만 |
|---|
| 2026.04.29 | ₩17,300 | ₩17,487 | ₩16,938 | ₩17,286 | -0.08% | 20.5만 |
|---|
| 2026.04.28 | ₩17,099 | ₩17,393 | ₩16,898 | ₩17,340 | +1.41% | 15.7만 |
|---|
| 2026.04.27 | ₩17,085 | ₩17,393 | ₩16,991 | ₩17,152 | +0.39% | 14.4만 |
|---|
| 2026.04.24 | ₩16,817 | ₩17,340 | ₩16,817 | ₩17,072 | +1.51% | 19.4만 |
|---|
| 2026.04.23 | ₩16,107 | ₩16,991 | ₩16,107 | ₩16,831 | +4.49% | 17.9만 |
|---|
| 2026.04.22 | ₩16,214 | ₩16,321 | ₩16,013 | ₩16,107 | -0.66% | 12.7만 |
|---|
| 2026.04.21 | ₩16,402 | ₩16,656 | ₩16,040 | ₩16,094 | -1.88% | 19.6만 |
|---|
| 2026.04.20 | ₩16,281 | ₩16,482 | ₩16,013 | ₩16,402 | +0.74% | 14만 |
|---|
| 2026.04.17 | ₩16,295 | ₩16,496 | ₩16,134 | ₩16,335 | +0.25% | 20.9만 |
|---|
| 2026.04.16 | ₩16,228 | ₩16,348 | ₩16,027 | ₩16,053 | -1.07% | 12.4만 |
|---|
| 2026.04.15 | ₩16,094 | ₩16,415 | ₩16,040 | ₩16,254 | +1.00% | 12.3만 |
|---|
| 2026.04.14 | ₩16,455 | ₩16,509 | ₩16,094 | ₩16,281 | -1.06% | 14.4만 |
|---|
| 2026.04.13 | ₩16,362 | ₩16,429 | ₩16,147 | ₩16,321 | -0.25% | 8.8만 |
|---|
| 2026.04.10 | ₩16,469 | ₩16,576 | ₩16,321 | ₩16,362 | -0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩16,053 | ₩16,563 | ₩16,013 | ₩16,429 | +2.34% | 17.5만 |
|---|
| 2026.04.08 | ₩16,187 | ₩16,415 | ₩16,107 | ₩16,201 | +0.08% | 11.6만 |
|---|
| 2026.04.07 | ₩15,544 | ₩15,759 | ₩15,410 | ₩15,732 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩15,638 | ₩15,799 | ₩15,196 | ₩15,625 | -0.09% | 15.4만 |
|---|
| 2026.04.02 | ₩15,558 | ₩15,866 | ₩15,383 | ₩15,651 | +0.60% | 16.2만 |
|---|
| 2026.04.01 | ₩15,450 | ₩15,879 | ₩15,437 | ₩15,759 | +1.99% | 23.6만 |
|---|
| 2026.03.31 | ₩15,129 | ₩15,584 | ₩14,888 | ₩15,383 | +1.68% | 18.9만 |
|---|
| 2026.03.30 | ₩15,450 | ₩15,450 | ₩14,754 | ₩14,874 | -3.73% | 20.6만 |
|---|
| 2026.03.27 | ₩15,035 | ₩15,799 | ₩14,821 | ₩15,263 | +1.52% | 20만 |
|---|
| 2026.03.26 | ₩15,209 | ₩15,611 | ₩15,008 | ₩15,209 | 0.00% | 22.9만 |
|---|
| 2026.03.25 | ₩15,692 | ₩15,692 | ₩15,156 | ₩15,290 | -2.56% | 37.4만 |
|---|
| 2026.03.24 | ₩14,271 | ₩15,678 | ₩14,271 | ₩15,464 | +8.36% | 43.7만 |
|---|
| 2026.03.23 | ₩14,043 | ₩14,687 | ₩13,896 | ₩14,633 | +4.20% | 46.9만 |
|---|
| 2026.03.20 | ₩13,668 | ₩13,963 | ₩13,239 | ₩13,561 | -0.78% | 280.2만 |
|---|
| 2026.03.19 | ₩13,494 | ₩13,842 | ₩13,347 | ₩13,615 | +0.89% | 31.4만 |
|---|
| 2026.03.18 | ₩13,896 | ₩14,352 | ₩13,615 | ₩13,682 | -1.54% | 27.2만 |
|---|
| 2026.03.17 | ₩13,976 | ₩14,271 | ₩13,842 | ₩13,976 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩14,003 | ₩14,110 | ₩13,749 | ₩13,869 | -0.96% | 40.2만 |
|---|
| 2026.03.13 | ₩13,963 | ₩14,164 | ₩13,601 | ₩13,762 | -1.44% | 33.4만 |
|---|
| 2026.03.12 | ₩14,084 | ₩14,499 | ₩13,722 | ₩13,829 | -1.81% | 33.2만 |
|---|
| 2026.03.11 | ₩14,459 | ₩15,209 | ₩14,043 | ₩14,218 | -1.67% | 27.1만 |
|---|
| 2026.03.10 | ₩14,646 | ₩14,888 | ₩14,311 | ₩14,512 | -0.91% | 33.1만 |
|---|
| 2026.03.09 | ₩14,405 | ₩14,955 | ₩14,017 | ₩14,807 | +2.79% | 22만 |
|---|
| 2026.03.06 | ₩14,700 | ₩15,008 | ₩14,459 | ₩14,687 | -0.09% | 18.1만 |
|---|
| 2026.03.05 | ₩14,914 | ₩15,115 | ₩14,727 | ₩15,062 | +0.99% | 19.5만 |
|---|
| 2026.03.04 | ₩15,316 | ₩15,732 | ₩15,048 | ₩15,142 | -1.14% | 22.2만 |
|---|
| 2026.03.03 | ₩14,512 | ₩15,370 | ₩14,378 | ₩15,102 | +4.06% | 22.5만 |
|---|
| 2026.03.02 | ₩14,593 | ₩15,115 | ₩14,445 | ₩14,901 | +2.11% | 16.4만 |
|---|
| 2026.02.27 | ₩14,794 | ₩14,847 | ₩14,392 | ₩14,727 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩15,276 | ₩15,705 | ₩14,794 | ₩15,062 | -1.40% | 14.8만 |
|---|
| 2026.02.25 | ₩14,995 | ₩15,343 | ₩14,566 | ₩15,196 | +1.34% | 21.8만 |
|---|
| 2026.02.24 | ₩14,472 | ₩14,888 | ₩14,204 | ₩14,807 | +2.31% | 21만 |
|---|
| 2026.02.23 | ₩14,780 | ₩14,780 | ₩14,325 | ₩14,419 | -2.45% | 21.5만 |
|---|
| 2026.02.20 | ₩14,834 | ₩14,968 | ₩14,553 | ₩14,861 | +0.18% | 19.9만 |
|---|
| 2026.02.19 | ₩14,807 | ₩15,089 | ₩14,807 | ₩14,888 | +0.54% | 20.2만 |
|---|
| 2026.02.18 | ₩15,209 | ₩15,437 | ₩14,740 | ₩14,847 | -2.38% | 20.6만 |
|---|
| 2026.02.17 | ₩15,370 | ₩15,772 | ₩14,914 | ₩15,156 | -1.39% | 25.3만 |
|---|
| 2026.02.13 | ₩15,316 | ₩15,571 | ₩15,182 | ₩15,357 | +0.26% | 31.2만 |
|---|
| 2026.02.12 | ₩15,732 | ₩15,879 | ₩14,955 | ₩15,196 | -3.41% | 26.4만 |
|---|
| 2026.02.11 | ₩15,906 | ₩16,120 | ₩15,290 | ₩15,584 | -2.02% | 31.5만 |
|---|
| 2026.02.10 | ₩15,022 | ₩15,705 | ₩14,981 | ₩15,290 | +1.78% | 39만 |
|---|
| 2026.02.09 | ₩14,847 | ₩15,450 | ₩14,794 | ₩14,968 | +0.81% | 32.9만 |
|---|
| 2026.02.06 | ₩15,142 | ₩15,437 | ₩14,378 | ₩14,821 | -2.12% | 54.3만 |
|---|
| 2026.02.05 | ₩17,045 | ₩17,045 | ₩15,022 | ₩15,075 | -11.56% | 72.9만 |
|---|
| 2026.02.04 | ₩19,296 | ₩19,430 | ₩18,010 | ₩18,090 | -6.25% | 34.1만 |
|---|
| 2026.02.03 | ₩19,135 | ₩19,511 | ₩18,680 | ₩19,189 | +0.28% | 14.8만 |
|---|
| 2026.02.02 | ₩19,082 | ₩19,417 | ₩18,921 | ₩19,028 | -0.28% | 27.4만 |
|---|
| 2026.01.30 | ₩18,948 | ₩19,604 | ₩18,934 | ₩19,189 | +1.27% | 21.2만 |
|---|
| 2026.01.29 | ₩18,733 | ₩19,216 | ₩18,573 | ₩19,149 | +2.22% | 20.8만 |
|---|
| 2026.01.28 | ₩18,693 | ₩18,921 | ₩18,318 | ₩18,586 | -0.57% | 18.3만 |
|---|
| 2026.01.27 | ₩18,693 | ₩18,894 | ₩18,479 | ₩18,640 | -0.29% | 18.6만 |
|---|
| 2026.01.26 | ₩18,948 | ₩19,189 | ₩18,425 | ₩18,693 | -1.34% | 14.2만 |
|---|
| 2026.01.23 | ₩19,095 | ₩19,350 | ₩18,827 | ₩18,841 | -1.33% | 17.3만 |
|---|
| 2026.01.22 | ₩19,095 | ₩19,618 | ₩18,707 | ₩19,162 | +0.35% | 45.6만 |
|---|
| 2026.01.21 | ₩18,171 | ₩19,109 | ₩17,996 | ₩19,015 | +4.65% | 20.7만 |
|---|
| 2026.01.20 | ₩17,943 | ₩18,291 | ₩17,648 | ₩18,171 | +1.27% | 11.9만 |
|---|
| 2026.01.16 | ₩18,184 | ₩18,653 | ₩18,077 | ₩18,372 | +1.03% | 20.6만 |
|---|
| 2026.01.15 | ₩17,943 | ₩18,345 | ₩17,903 | ₩18,171 | +1.27% | 28.6만 |
|---|
| 2026.01.14 | ₩17,501 | ₩18,077 | ₩17,420 | ₩17,849 | +1.99% | 31.3만 |
|---|
| 2026.01.13 | ₩17,032 | ₩17,527 | ₩17,032 | ₩17,514 | +2.83% | 21.2만 |
|---|
| 2026.01.12 | ₩16,496 | ₩17,139 | ₩16,201 | ₩16,924 | +2.60% | 14.8만 |
|---|
| 2026.01.09 | ₩16,281 | ₩16,777 | ₩16,147 | ₩16,603 | +1.98% | 21.6만 |
|---|
| 2026.01.08 | ₩15,745 | ₩16,308 | ₩15,705 | ₩16,228 | +3.06% | 15.5만 |
|---|
| 2026.01.07 | ₩16,469 | ₩16,469 | ₩15,584 | ₩15,705 | -4.64% | 21.8만 |
|---|
| 2026.01.06 | ₩16,924 | ₩17,125 | ₩15,812 | ₩16,362 | -3.33% | 30.3만 |
|---|
| 2026.01.05 | ₩16,375 | ₩17,300 | ₩16,241 | ₩16,924 | +3.36% | 25.4만 |
|---|
| 2026.01.02 | ₩15,772 | ₩16,228 | ₩15,584 | ₩16,147 | +2.38% | 30만 |
|---|
| 2025.12.31 | ₩15,879 | ₩15,879 | ₩15,625 | ₩15,678 | -1.27% | 16.8만 |
|---|
| 2025.12.30 | ₩15,852 | ₩16,094 | ₩15,785 | ₩15,866 | +0.08% | 21.2만 |
|---|
| 2025.12.29 | ₩15,665 | ₩15,933 | ₩15,638 | ₩15,839 | +1.11% | 18.1만 |
|---|
| 2025.12.26 | ₩15,946 | ₩15,960 | ₩15,638 | ₩15,745 | -1.26% | 15.5만 |
|---|
| 2025.12.24 | ₩16,000 | ₩16,107 | ₩15,866 | ₩15,946 | -0.34% | 5.1만 |
|---|
| 2025.12.23 | ₩15,732 | ₩16,228 | ₩15,732 | ₩16,040 | +1.96% | 16.4만 |
|---|
| 2025.12.22 | ₩15,866 | ₩16,201 | ₩15,598 | ₩15,852 | -0.08% | 15.7만 |
|---|
| 2025.12.19 | ₩15,759 | ₩16,080 | ₩15,598 | ₩15,718 | -0.26% | 76.2만 |
|---|
| 2025.12.18 | ₩16,120 | ₩16,214 | ₩15,772 | ₩15,826 | -1.83% | 22.1만 |
|---|
| 2025.12.17 | ₩16,496 | ₩16,643 | ₩15,651 | ₩15,826 | -4.06% | 33만 |
|---|
| 2025.12.16 | ₩16,429 | ₩16,683 | ₩16,308 | ₩16,496 | +0.41% | 16만 |
|---|
| 2025.12.15 | ₩16,469 | ₩16,723 | ₩16,295 | ₩16,589 | +0.73% | 23.1만 |
|---|
| 2025.12.12 | ₩16,750 | ₩16,750 | ₩16,187 | ₩16,321 | -2.56% | 16.7만 |
|---|
| 2025.12.11 | ₩16,549 | ₩16,857 | ₩16,214 | ₩16,723 | +1.05% | 21.1만 |
|---|
| 2025.12.10 | ₩16,214 | ₩16,871 | ₩16,187 | ₩16,536 | +1.98% | 25.2만 |
|---|
| 2025.12.09 | ₩15,839 | ₩16,496 | ₩15,839 | ₩16,295 | +2.88% | 24.9만 |
|---|
| 2025.12.08 | ₩15,745 | ₩16,013 | ₩15,544 | ₩15,826 | +0.51% | 33.2만 |
|---|
| 2025.12.05 | ₩15,946 | ₩16,161 | ₩15,558 | ₩15,651 | -1.85% | 18.7만 |
|---|
| 2025.12.04 | ₩15,665 | ₩16,107 | ₩15,598 | ₩16,080 | +2.65% | 21.2만 |
|---|
| 2025.12.03 | ₩15,290 | ₩15,785 | ₩15,075 | ₩15,745 | +2.98% | 27.6만 |
|---|
| 2025.12.02 | ₩15,491 | ₩15,491 | ₩15,156 | ₩15,182 | -1.99% | 24.6만 |
|---|
| 2025.12.01 | ₩15,437 | ₩15,625 | ₩15,089 | ₩15,343 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,571 | ₩15,759 | ₩15,357 | ₩15,665 | +0.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,303 | ₩15,799 | ₩15,115 | ₩15,571 | +1.75% | 20만 |
|---|
| 2025.11.25 | ₩15,129 | ₩15,477 | ₩15,035 | ₩15,316 | +1.24% | 21.6만 |
|---|
| 2025.11.24 | ₩15,142 | ₩15,370 | ₩14,821 | ₩15,115 | -0.18% | 23만 |
|---|
| 2025.11.21 | ₩14,646 | ₩15,182 | ₩14,486 | ₩15,048 | +2.74% | 20.7만 |
|---|
| 2025.11.20 | ₩15,129 | ₩15,517 | ₩14,633 | ₩14,821 | -2.04% | 26.2만 |
|---|
| 2025.11.19 | ₩15,102 | ₩15,209 | ₩14,673 | ₩14,767 | -2.22% | 33.8만 |
|---|
| 2025.11.18 | ₩14,955 | ₩15,276 | ₩14,646 | ₩15,062 | +0.72% | 24.4만 |
|---|
| 2025.11.17 | ₩15,839 | ₩15,960 | ₩14,981 | ₩15,008 | -5.25% | 19.1만 |
|---|
| 2025.11.14 | ₩15,517 | ₩16,040 | ₩15,410 | ₩15,866 | +2.25% | 25.4만 |
|---|
| 2025.11.13 | ₩16,241 | ₩16,482 | ₩15,558 | ₩15,705 | -3.30% | 30.2만 |
|---|
| 2025.11.12 | ₩16,857 | ₩17,085 | ₩16,308 | ₩16,375 | -2.86% | 17.8만 |
|---|
| 2025.11.11 | ₩17,273 | ₩17,353 | ₩16,616 | ₩16,790 | -2.79% | 22.6만 |
|---|
| 2025.11.10 | ₩16,978 | ₩17,487 | ₩16,764 | ₩17,447 | +2.76% | 24.1만 |
|---|
| 2025.11.07 | ₩16,965 | ₩17,259 | ₩16,670 | ₩16,790 | -1.03% | 34.5만 |
|---|
| 2025.11.06 | ₩20,569 | ₩21,347 | ₩16,898 | ₩16,965 | -17.52% | 39.2만 |
|---|
| 2025.11.05 | ₩20,275 | ₩21,400 | ₩20,275 | ₩20,904 | +3.11% | 32.3만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,650 | ₩20,060 | ₩20,462 | +1.13% | 19.5만 |
|---|
| 2025.11.03 | ₩20,261 | ₩20,476 | ₩19,859 | ₩20,288 | +0.13% | 23.1만 |
|---|
| 2025.10.31 | ₩20,020 | ₩20,288 | ₩19,779 | ₩20,127 | +0.54% | 39.3만 |
|---|
| 2025.10.30 | ₩19,805 | ₩20,301 | ₩19,162 | ₩20,073 | +1.35% | 36.3만 |
|---|
| 2025.10.29 | ₩19,176 | ₩20,382 | ₩19,149 | ₩19,966 | +4.12% | 25.9만 |
|---|
| 2025.10.28 | ₩19,149 | ₩19,457 | ₩19,015 | ₩19,417 | +1.40% | 16.9만 |
|---|
| 2025.10.27 | ₩19,162 | ₩19,350 | ₩18,975 | ₩19,189 | +0.14% | 18.2만 |
|---|
| 2025.10.24 | ₩18,948 | ₩19,028 | ₩18,599 | ₩18,975 | +0.14% | 35.1만 |
|---|
| 2025.10.23 | ₩17,755 | ₩18,693 | ₩17,755 | ₩18,586 | +4.68% | 19.8만 |
|---|
| 2025.10.22 | ₩17,903 | ₩18,130 | ₩17,661 | ₩18,010 | +0.60% | 29.4만 |
|---|
| 2025.10.21 | ₩17,702 | ₩18,050 | ₩17,273 | ₩17,903 | +1.14% | 45.6만 |
|---|
| 2025.10.20 | ₩17,246 | ₩17,621 | ₩17,246 | ₩17,608 | +2.10% | 35.1만 |
|---|
| 2025.10.17 | ₩17,326 | ₩17,407 | ₩17,072 | ₩17,125 | -1.16% | 13.6만 |
|---|
| 2025.10.16 | ₩18,063 | ₩18,063 | ₩17,353 | ₩17,380 | -3.78% | 18.1만 |
|---|
| 2025.10.15 | ₩17,501 | ₩18,117 | ₩17,273 | ₩17,929 | +2.45% | 17.1만 |
|---|
| 2025.10.14 | ₩16,656 | ₩17,313 | ₩16,482 | ₩17,273 | +3.70% | 25만 |
|---|
| 2025.10.13 | ₩16,817 | ₩16,898 | ₩16,469 | ₩16,844 | +0.16% | 21.7만 |
|---|
| 2025.10.10 | ₩16,965 | ₩17,206 | ₩16,388 | ₩16,442 | -3.08% | 13.3만 |
|---|